Skip to main content

Borg Warner (NY: BWA )

34.27 +1.54 (+4.71%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.30 14.76 14.19 14.30 3,438,206 -0.31(-2.10%)
May 27, 2010 14.13 14.64 14.13 14.61 4,246,064 +0.82(+5.96%)
May 26, 2010 13.76 14.19 13.70 13.79 260 +0.12(+0.90%)
May 25, 2010 13.47 13.68 13.02 13.66 1,865 -0.23(-1.66%)
May 24, 2010 13.86 14.25 13.78 13.89 6,536,664 -0.01(-0.08%)
May 21, 2010 13.07 14.09 13.05 13.91 6,369,730 +0.63(+4.71%)
May 20, 2010 13.39 13.68 13.15 13.28 8,885,516 -0.44(-3.19%)
May 19, 2010 14.21 14.22 13.56 13.72 8,258,968 -0.59(-4.16%)
May 18, 2010 14.95 15.01 14.26 14.31 11,033 -0.47(-3.19%)
May 17, 2010 15.10 15.25 14.38 14.79 5,467,271 -0.26(-1.73%)
May 14, 2010 15.05 15.51 14.88 15.05 4,459,958 -0.60(-3.83%)
May 13, 2010 15.66 15.92 15.53 15.64 3,263,572 -0.15(-0.95%)
May 12, 2010 15.43 15.92 15.43 15.79 3,703,008 +0.46(+2.98%)
May 11, 2010 15.51 15.66 15.31 15.34 299 -0.18(-1.19%)
May 10, 2010 15.46 15.56 15.40 15.52 6,072,026 +1.29(+9.03%)
May 07, 2010 15.05 15.33 14.17 14.24 13,267,964 -0.97(-6.36%)
May 06, 2010 15.24 16.26 14.13 15.20 1,563 -0.11(-0.71%)
May 05, 2010 15.53 15.94 15.19 15.31 6,407,836 -0.74(-4.63%)
May 04, 2010 16.39 16.45 15.91 16.06 4,349,258 -0.58(-3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.